株価チャート

2009/07/07～2009/12/09

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
201310/1, 株式分割 1→100
2009
12/09255255250250-4.21%3,400--9.09%--
12/08265266261261-1.69%3,600--5.78%--
12/07261275261266-1.67%1,400--4.84%--
12/04270270270270-3.23%100--3.57%--
12/032792792792790%100--1.06%--
12/02279279266279+2.2%900--1.41%--
12/01260273260273+6.23%600--4.21%--
11/27257269257257-3.02%600--10.14%--
11/26265265265265-3.46%700--7.99%--
11/25299299275275-0.36%7,100--5.02%--
11/24281281276276+2.61%2,100--5.33%--
11/20265269265269+3.27%300--8.05%--
11/19260272260260-1.89%2,500--11.26%--
11/18265265265265-6.66%100--10.17%--
11/162842852842840%1,400--4.09%--
11/13284284284284+0.32%200--4.41%--
11/12275284273283+2.91%700--5.03%--
11/11265275265275+2.61%1,200--8.03%--
11/10265268265268+1.17%2,400--10.67%--
11/09287287265265-8.02%4,100--12.28%--
11/06300300288288-3.68%1,100--5.26%--
11/05299299299299+1.53%700--1.64%--
11/04298298295295-1.17%500--3.44%--
11/02300300298298+1.02%700--2.3%--
10/30301301295295-1.83%1,800--3.59%--
10/29300301299301-0.17%1,300--2.12%--
10/28300301300301-2.9%1,800--1.95%--
10/26307310307310-1.9%7,700-+0.98%--
10/23305316305316+3.61%2,200-+2.6%--
10/22310310305305-1.45%300--0.97%--
10/21309310302310+1.31%2,500-+0.16%--
10/20304306304306+0.49%800--1.13%--
10/193053053033040%1,500--1.62%--
10/16304304304304-0.98%1,100--1.62%--
10/15307307304307+0.82%1,400--0.65%--
10/14302305302305+1%1,000--1.46%--
10/13303303302302-0.5%1,000--2.43%--
10/09305305303303-0.33%700--2.26%--
10/083013043013040%1,100--2.25%--
10/07300304300304+0.33%400--2.25%--
10/063003033003030%1,000--2.88%--
10/05299303299303+1%1,500--3.19%--
10/02301301300300-4.61%1,200--4.15%--
10/01315315315315-0.16%700-+0.16%--
09/30315315315315+5%500-+0.32%--
09/29310310300300-3.23%1,500--4.46%--
09/28318318310310-2.36%500--1.27%--
09/25315318310318+1.93%7,400-+1.11%--
09/24315315305312+0.16%2,700--0.8%--
09/18309311305311+0.65%1,900--0.64%--
09/17310310302309-0.32%3,400--1.28%--
09/16312312310310-4.02%2,700--0.96%--
09/15324328323323-1.52%1,900-+3.19%--
09/14320328320328+3.14%700-+5.13%--
09/11313318313318+1.6%1,400-+2.25%--
09/10310313309313+2.45%500-+0.97%--
09/093063063063060%100--1.77%--
09/08308308306306-0.81%1,200--1.77%--
09/07309309308308-0.16%400--0.96%--
09/04309309309309+0.49%100--1.12%--
09/03308308307307-2.69%2,600--1.92%--
09/01316316316316-0.79%100-+0.16%--
08/313183183183180%100-+0.95%--
08/28322322318318-0.78%800-+0.63%--
08/27325328320321-1.38%900-+1.42%--
08/26325325322325+1.25%700-+2.85%--
08/25324324309321-1.23%7,400-+1.9%--
08/24319329319325+2.52%2,500-+3.17%--
08/21313317310317+2.59%2,400-+1.28%--
08/20307309303309+2.15%1,200--1.28%--
08/19303303303303+0.5%100--3.04%--
08/18303303301301-1.95%500--3.53%--
08/17306308306307+0.33%1,600--1.92%--
08/14305306303306+2%1,600--2.24%--
08/13302306299300-2.6%6,600--4.15%--
08/12297308297308-0.32%1,600--1.91%--
08/11295309294309+4.75%3,400--1.9%--
08/10308309295295-1.67%2,900--6.65%--
08/07312317300300-3.85%700--5.36%--
08/06312312312312-2.19%500--1.89%--
08/04319319319319+1.27%300-+0.31%--
08/03319319315315-1.25%1,100--0.63%--
07/31334337319319-2.45%1,900-+0.31%--
07/30328334327327-2.1%600-+2.83%--
07/29339339330334-1.47%500-+5.03%--
07/28339339339339-0.29%200-+7.28%--
07/27348348340340+3.34%13,500-+7.94%--
07/24317329317329+3.79%4,400-+5.45%--
07/23319319316317-0.47%1,500-+1.93%--
07/22318319316319+0.79%1,100-+2.74%--
07/21311316310316+5.51%1,700-+2.27%--
07/17299300299300+1.49%800--2.76%--
07/16300300292295+0.03%1,700--3.88%--
07/15300300295295-2.32%3,600--3.59%--
07/14302304290302+0.67%2,500--0.98%--
07/13319319298300-3.38%2,100--0.99%--
07/10311311310311-1.9%1,300-+3.16%--
07/09320320317317-0.94%600-+5.85%--
07/08323323320320-0.93%600-+7.58%--
07/07323323323323-0.62%100-+9.69%--